^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 201618,181.8018,369.6218,181.8018,308.1518,308.15135,470,000
Sep 29, 201618,322.8818,366.2318,091.6418,143.4518,143.4595,880,000
Sep 28, 201618,240.2218,349.8618,179.3418,339.2418,339.2497,650,000
Sep 27, 201618,099.2118,238.1018,052.1618,228.3018,228.3084,130,000
Sep 26, 201618,217.7618,217.7618,083.3218,094.8318,094.8395,510,000
Sep 23, 201618,377.3618,383.7618,254.8418,261.4518,261.4587,170,000
Sep 22, 201618,343.7618,449.8818,343.7618,392.4618,392.4673,030,000
Sep 21, 201618,164.9618,307.4318,121.5718,293.7018,293.7094,090,000
Sep 20, 201618,175.3618,227.2118,128.8018,129.9618,129.9672,450,000
Sep 19, 201618,154.8218,254.8818,093.0518,120.1718,120.1778,090,000
Sep 16, 201618,217.2118,217.2118,070.2118,123.8018,123.80278,510,000
Sep 15, 201618,024.9118,250.1118,015.4918,212.4818,212.4899,550,000
Sep 14, 201618,073.3918,163.4817,992.2118,034.7718,034.77103,360,000
Sep 13, 201618,262.9918,262.9918,028.0618,066.7518,066.75102,830,000
Sep 12, 201618,028.9518,358.6917,994.8418,325.0718,325.07103,260,000
Sep 09, 201618,404.1718,404.1718,085.4518,085.4518,085.45120,670,000
Sep 08, 201618,486.6918,506.2418,446.6918,479.9118,479.9179,060,000
Sep 07, 201618,527.7118,536.8918,474.7718,526.1418,526.1467,570,000
Sep 06, 201618,493.4018,551.5418,450.3218,538.1218,538.1283,710,000
Sep 02, 201618,466.0118,544.7618,439.1018,491.9618,491.9674,350,000
Sep 01, 201618,396.5718,430.0518,295.4818,419.3018,419.3074,780,000
Aug 31, 201618,436.7018,439.6818,333.5618,400.8818,400.8898,250,000
Aug 30, 201618,491.2818,514.2918,408.5218,454.3018,454.3068,920,000
Aug 29, 201618,421.2918,523.0918,419.9218,502.9918,502.9964,480,000
Aug 26, 201618,467.9218,572.0918,335.3418,395.4018,395.4078,730,000
Aug 25, 201618,471.2118,497.6818,431.4618,448.4118,448.4164,480,000
Aug 24, 201618,537.5018,539.1518,448.2718,481.4818,481.4872,270,000
Aug 23, 201618,568.9418,631.6018,545.5218,547.3018,547.3073,990,000
Aug 22, 201618,535.8618,570.9218,466.8618,529.4218,529.4273,450,000
Aug 19, 201618,585.1718,585.1718,491.2418,552.5718,552.5793,170,000
Aug 18, 201618,566.5418,600.8218,533.2918,597.7018,597.7070,740,000
Aug 17, 201618,537.0918,582.3518,468.6818,573.9418,573.9471,000,000
Aug 16, 201618,614.4818,614.8618,550.6518,552.0218,552.0267,570,000
Aug 15, 201618,588.5918,722.6118,559.9318,636.0518,636.0562,350,000
Aug 12, 201618,595.6518,606.0618,535.8618,576.4718,576.4761,580,000
Aug 11, 201618,519.0818,638.3418,519.0818,613.5218,613.5271,470,000
Aug 10, 201618,541.4818,561.7518,468.7818,495.6618,495.6662,780,000
Aug 09, 201618,538.0518,585.3218,507.7518,533.0518,533.0560,090,000
Aug 08, 201618,541.8918,569.3118,502.0318,529.2918,529.2971,810,000
Aug 05, 201618,402.8018,543.5318,402.8018,543.5318,543.5392,420,000
Aug 04, 201618,351.4318,397.8718,325.1718,352.0518,352.0564,500,000
Aug 03, 201618,313.0818,355.0018,283.2318,355.0018,355.0078,550,000
Aug 02, 201618,401.1518,403.6518,247.7918,313.7718,313.7789,680,000
Aug 01, 201618,434.5018,467.0318,355.7518,404.5118,404.5183,470,000
Jul 29, 201618,442.5218,466.5518,371.1218,432.2418,432.24111,550,000
Jul 28, 201618,461.0118,483.2618,368.8218,456.3518,456.3585,750,000
Jul 27, 201618,473.2718,542.3918,430.9418,472.1718,472.17111,370,000
Jul 26, 201618,497.3718,522.4718,387.2218,473.7518,473.7585,370,000
Jul 25, 201618,554.4918,555.6918,452.6218,493.0618,493.0676,810,000
Jul 22, 201618,524.1518,571.3018,491.5918,570.8518,570.8587,710,000
Jul 21, 201618,589.9618,590.4418,469.6718,517.2318,517.2386,800,000
Jul 20, 201618,582.7018,622.0118,555.6518,595.0318,595.0393,230,000
Jul 19, 201618,503.1218,562.5318,495.1118,559.0118,559.0185,840,000
Jul 18, 201618,521.5518,556.1318,489.8418,533.0518,533.0575,540,000
Jul 15, 201618,508.8818,557.4318,471.6218,516.5518,516.55123,690,000
Jul 14, 201618,414.3018,537.5718,414.3018,506.4118,506.4187,050,000
Jul 13, 201618,356.7818,390.1618,315.7618,372.1218,372.1280,920,000
Jul 12, 201618,259.1218,371.9518,259.1218,347.6718,347.6790,170,000
Jul 11, 201618,161.5318,283.9018,161.5318,226.9318,226.9380,880,000
Jul 08, 201617,971.2218,166.7717,971.2218,146.7418,146.7493,460,000
Jul 07, 201617,924.2417,984.9517,816.6517,895.8817,895.8881,570,000
Jul 06, 201617,807.4717,926.9117,713.4517,918.6217,918.6293,000,000
Jul 05, 201617,904.4517,904.4517,785.2817,840.6217,840.62103,650,000
Jul 01, 201617,924.2418,002.3817,916.9117,949.3717,949.3782,160,000
Jun 30, 201617,712.7617,930.6117,711.8017,929.9917,929.99133,030,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.